Beijing Chunlizhengda Medical Instruments Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30.000	30.000	28.350	29.580	27.987	1,647,211
2023-10-31	27.950	30.000	27.050	29.980	28.365	3,010,496
2023-10-30	26.190	27.800	25.750	27.650	26.161	2,040,384
2023-10-27	24.310	26.320	24.050	26.000	24.600	993,803
2023-10-26	24.500	25.010	23.630	24.700	23.370	478,537
2023-10-25	25.400	26.170	24.100	24.880	23.540	1,056,579
2023-10-24	25.200	25.880	24.910	25.680	24.297	611,865
2023-10-23	24.470	25.310	24.280	24.990	23.644	944,462
2023-10-20	25.090	26.150	24.900	25.160	23.805	1,009,489
2023-10-19	24.500	25.880	24.500	25.090	23.739	268,237
2023-10-18	25.810	25.850	25.000	25.450	24.079	413,775
2023-10-17	25.550	25.970	24.880	25.940	24.543	813,674
2023-10-16	25.950	26.110	24.940	25.800	24.410	683,425
2023-10-13	24.350	25.600	24.160	25.560	24.183	1,347,679
2023-10-12	25.160	25.280	24.310	24.750	23.417	754,129
2023-10-11	23.550	25.390	23.550	24.920	23.578	1,977,890
2023-10-10	24.100	24.100	23.360	23.550	22.281	568,657
2023-10-09	24.800	24.960	23.700	23.900	22.613	957,952
2023-09-28	24.870	24.890	24.390	24.890	23.549	1,150,967
2023-09-27	24.800	25.130	24.500	24.800	23.464	1,171,266
2023-09-26	24.560	24.940	24.180	24.700	23.370	1,428,012
2023-09-25	24.500	24.620	24.000	24.600	23.275	1,044,990
2023-09-22	24.810	24.850	24.100	24.560	23.237	1,085,873
2023-09-21	24.930	24.930	24.190	24.690	23.360	872,189
2023-09-20	25.540	25.540	24.340	24.830	23.493	1,928,954
2023-09-19	25.740	27.870	24.860	25.880	24.486	3,087,922
2023-09-18	24.500	25.560	24.050	25.210	23.852	2,592,941
2023-09-15	23.420	24.550	23.030	24.500	23.180	2,375,173
2023-09-14	23.500	23.650	22.820	23.450	22.187	1,238,409
2023-09-13	23.690	23.690	22.910	23.650	22.376	1,345,058
2023-09-12	24.570	24.570	23.410	23.550	22.281	1,302,504
2023-09-11	22.500	24.940	22.490	24.400	23.086	3,810,578
2023-09-08	21.420	22.800	21.420	22.680	21.458	1,738,334
2023-09-07	21.760	21.910	21.400	21.670	20.503	1,805,357
2023-09-06	21.630	21.900	21.200	21.750	20.578	1,592,852
2023-09-05	22.060	22.360	21.530	21.730	20.560	1,674,693
2023-09-04	23.100	23.100	21.770	22.030	20.843	2,888,479
2023-09-01	23.470	23.580	22.060	23.180	21.931	3,227,707
2023-08-31	21.810	23.880	21.810	23.530	22.263	4,598,509
2023-08-30	20.990	22.390	20.900	22.160	20.966	2,924,249
2023-08-29	19.870	21.260	19.500	20.940	19.812	2,544,656
2023-08-28	20.520	20.920	19.670	19.670	18.611	1,937,978
2023-08-25	19.990	20.190	19.400	19.550	18.497	1,572,758
2023-08-24	19.640	20.570	19.640	19.890	18.819	2,226,525
2023-08-23	20.620	20.690	19.660	19.770	18.705	1,628,648
2023-08-22	20.780	20.960	19.830	20.660	19.547	2,030,639
2023-08-21	20.640	21.200	20.550	20.830	19.708	963,937
2023-08-18	21.090	21.480	20.660	20.660	19.547	1,240,190
2023-08-17	21.210	21.240	20.700	21.070	19.935	1,055,620
2023-08-16	21.040	21.800	20.970	21.050	19.916	1,483,589
2023-08-15	21.030	21.190	20.530	21.120	19.982	1,242,789
2023-08-14	20.650	21.440	20.570	21.150	20.011	2,136,522
2023-08-11	20.950	21.480	20.740	20.790	19.670	1,238,806
2023-08-10	20.690	21.110	20.690	20.920	19.793	1,393,335
2023-08-09	20.980	21.150	20.630	20.790	19.670	1,928,919
2023-08-08	21.800	22.200	20.660	20.920	19.793	2,880,496
2023-08-07	22.720	22.750	21.300	21.810	20.635	4,850,270
2023-08-04	23.640	23.640	22.440	22.720	21.496	2,094,248
2023-08-03	24.200	24.380	23.350	23.420	22.159	1,457,806
2023-08-02	24.840	24.840	24.000	24.140	22.840	719,227

← NewerPage 13 of 20 · 1,164 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1500 CNY
2026-01-09	0.2100 CNY
2025-08-01	0.0490 CNY
2024-11-25	0.0830 CNY
2024-08-05	0.3620 CNY
2023-07-28	0.3130 CNY
2022-06-21	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.